BR Advisory Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.110 | 18.530 | 18.040 | 18.040 | 18.040 | 546,800 |
| 2026-10-15 | 18.230 | 18.610 | 17.920 | 18.200 | 18.200 | 443,500 |
| 2026-10-14 | 18.070 | 18.750 | 17.770 | 18.620 | 18.620 | 555,500 |
| 2026-10-13 | 19.000 | 19.060 | 18.310 | 18.550 | 18.550 | 543,400 |
| 2026-10-09 | 18.710 | 19.440 | 18.490 | 19.300 | 19.300 | 803,000 |
| 2026-10-08 | 17.830 | 18.780 | 17.730 | 18.530 | 18.530 | 881,800 |
| 2026-10-07 | 16.900 | 17.920 | 16.530 | 17.920 | 17.920 | 1,502,300 |
| 2026-10-06 | 17.300 | 17.900 | 16.950 | 17.000 | 17.000 | 785,100 |
| 2026-10-05 | 15.410 | 17.570 | 15.410 | 17.400 | 17.400 | 2,138,200 |
| 2026-10-02 | 14.930 | 15.140 | 14.580 | 15.140 | 15.140 | 400,400 |
| 2026-10-01 | 14.600 | 15.200 | 14.500 | 14.630 | 14.630 | 493,200 |
| 2026-09-30 | 14.700 | 14.990 | 14.600 | 14.600 | 14.600 | 658,500 |
| 2026-09-29 | 14.430 | 14.700 | 14.370 | 14.670 | 14.670 | 290,500 |
| 2026-09-28 | 14.810 | 14.810 | 14.330 | 14.500 | 14.500 | 273,600 |
| 2026-09-25 | 14.800 | 14.830 | 14.320 | 14.830 | 14.830 | 305,800 |
| 2026-09-24 | 14.810 | 14.920 | 14.470 | 14.690 | 14.690 | 226,200 |
| 2026-09-23 | 14.750 | 14.880 | 14.590 | 14.860 | 14.860 | 271,500 |
| 2026-09-22 | 14.860 | 14.930 | 14.570 | 14.780 | 14.780 | 186,000 |
| 2026-09-21 | 14.260 | 14.870 | 14.260 | 14.870 | 14.870 | 324,300 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.1800 BRL |
| 2026-05-18 | 0.1800 BRL |
| 2025-11-17 | 1.0200 BRL |
| 2025-08-12 | 0.3600 BRL |
| 2025-05-13 | 0.3000 BRL |
| 2025-03-27 | 0.1800 BRL |
| 2024-12-04 | 0.7800 BRL |
| 2024-11-12 | 0.4500 BRL |
| 2024-08-13 | 0.3000 BRL |
| 2024-05-14 | 0.3000 BRL |
| 2024-03-22 | 0.1200 BRL |
| 2023-11-16 | 0.6600 BRL |
| 2023-08-16 | 0.2400 BRL |
| 2023-05-17 | 0.1200 BRL |
| 2023-03-21 | 0.3000 BRL |
| 2022-11-18 | 0.1800 BRL |
| 2022-08-18 | 0.3900 BRL |
| 2022-03-23 | 0.8100 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.